Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
19/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/08/2026 10,000 1.3 (14.94%) 200 2 0 0 8,700 10,000 7,400
17/08/2026 10,200 0 (0%) 5,101 44.53 0 0 10,200 11,700 8,700
14/08/2026 10,200 0.3 (3.03%) 100 1.02 0 0 9,900 11,300 8,500
13/08/2026 10,000 -0.1 (-0.99%) 5,000 49.5 0 0 10,100 11,600 8,600
12/08/2026 10,100 0 (0%) 100 1.01 0 0 10,100 11,600 8,600
11/08/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
10/08/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
07/08/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
06/08/2026 10,100 0 (0%) 0 0 6,000 60.6 10,100 11,600 8,600
05/08/2026 10,100 0 (0%) 0 0 22,610 228.36 10,100 11,600 8,600
04/08/2026 10,200 0 (0%) 2,500 25.2 38,000 387.6 10,200 11,700 8,700
03/08/2026 10,200 0 (0%) 2 0.02 0 0 10,200 11,700 8,700
31/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
30/07/2026 10,200 0 (0%) 0 0 30,480 310.9 10,200 11,700 8,700
29/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
28/07/2026 10,200 0 (0%) 0 0 61,783 630.19 10,200 11,700 8,700
27/07/2026 10,200 0 (0%) 0 0 66,000 673.2 10,200 11,700 8,700
24/07/2026 10,200 0 (0%) 0 0 339,180 3,459.64 10,200 11,700 8,700
23/07/2026 10,200 0 (0%) 0 0 32,340 329.87 10,200 11,700 8,700
22/07/2026 10,200 0 (0%) 0 0 177,260 1,808.05 10,200 11,700 8,700
21/07/2026 10,200 0 (0%) 0 0 72,040 734.81 10,200 11,700 8,700
20/07/2026 10,200 0 (0%) 0 0 17,300 176.46 10,200 11,700 8,700
17/07/2026 10,600 0 (0%) 2,700 27.42 66,667 706.67 10,600 12,100 9,100
16/07/2026 10,600 0 (0%) 0 0 20,000 212 10,600 12,100 9,100
15/07/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
14/07/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
13/07/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
10/07/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
09/07/2026 10,600 0.6 (6%) 300 3.18 0 0 10,000 11,500 8,500
08/07/2026 10,000 0 (0%) 3,300 33 0 0 10,000 11,500 8,500
07/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
02/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
01/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
30/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/06/2026 10,000 -0.6 (-5.66%) 1,000 10 0 0 10,600 12,100 9,100
22/06/2026 10,600 0 (0%) 6 0.06 0 0 10,600 12,100 9,100
19/06/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
18/06/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
17/06/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
16/06/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
15/06/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
12/06/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
11/06/2026 10,600 1.3 (13.98%) 106 1.12 0 0 9,300 10,600 8,000
10/06/2026 9,300 0 (0%) 100 0.93 0 0 9,300 10,600 8,000
09/06/2026 9,300 0 (0%) 1,200 11.16 0 0 9,300 10,600 8,000
08/06/2026 9,300 0 (0%) 1,100 10.23 0 0 9,300 10,600 8,000
05/06/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
04/06/2026 9,300 0 (0%) 2 0.02 0 0 9,300 10,600 8,000
03/06/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
02/06/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
01/06/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
29/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
28/05/2026 9,300 0 (0%) 1,000 9.3 0 0 9,300 10,600 8,000
27/05/2026 9,300 -1.5 (-13.89%) 1,000 9.3 0 0 10,800 12,400 9,200
26/05/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
25/05/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
22/05/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
21/05/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
20/05/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
19/05/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
18/05/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
15/05/2026 10,800 0 (0%) 8 0.09 0 0 10,800 12,400 9,200
14/05/2026 11,000 1.3 (13.4%) 7,500 81.09 0 0 9,700 11,100 8,300
13/05/2026 9,700 0.1 (1.04%) 500 4.85 0 0 9,600 11,000 8,200
12/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
11/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
08/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
07/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
06/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
05/05/2026 9,600 0 (0%) 3,000 28.8 0 0 9,600 11,000 8,200
04/05/2026 9,500 -1.5 (-13.64%) 3,505 33.55 0 0 11,000 12,600 9,400
29/04/2026 11,000 0 (0%) 6 0.07 0 0 11,000 12,600 9,400
28/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
23/04/2026 11,000 0.3 (2.8%) 2,900 31.9 0 0 10,700 12,300 9,100
22/04/2026 10,800 0.1 (0.93%) 1,402 15.01 0 0 10,700 12,300 9,100
21/04/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
20/04/2026 10,700 0 (0%) 1 0.01 0 0 10,700 12,300 9,100
17/04/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
16/04/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
15/04/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
14/04/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
13/04/2026 10,700 0 (0%) 1 0.01 0 0 10,700 12,300 9,100
10/04/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
09/04/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
08/04/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
07/04/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
06/04/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
03/04/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
02/04/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
01/04/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
31/03/2026 10,700 0 (0%) 1 0.01 0 0 10,700 12,300 9,100
30/03/2026 10,000 0.4 (4.17%) 501 5.37 0 0 9,600 11,000 8,200
27/03/2026 9,600 0.1 (1.05%) 600 5.76 0 0 9,500 10,900 8,100
26/03/2026 9,500 0 (0%) 301 2.86 0 0 9,500 10,900 8,100
25/03/2026 12,500 1.5 (13.64%) 20,700 196.76 0 0 11,000 12,600 9,400
24/03/2026 10,900 -1.9 (-14.84%) 2,117 23.33 0 0 12,800 14,700 10,900
23/03/2026 12,800 1.1 (9.4%) 402 5.14 0 0 11,700 13,400 10,000
20/03/2026 11,700 1.4 (13.59%) 117 1.35 0 0 10,300 11,800 8,800
19/03/2026 10,500 1.3 (14.13%) 300 3.1 0 0 9,200 10,500 7,900
18/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
17/03/2026 9,200 1.2 (15%) 101 0.93 0 0 8,000 9,200 6,800
16/03/2026 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
13/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/03/2026 8,000 -0.7 (-8.05%) 119 0.99 0 0 8,700 10,000 7,400
11/03/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
10/03/2026 8,700 1.1 (14.47%) 100 0.87 0 0 7,600 8,700 6,500
09/03/2026 7,600 -0.6 (-7.32%) 105 0.8 0 0 8,200 9,400 7,000
06/03/2026 7,600 -1.3 (-14.61%) 200 1.64 0 0 8,900 10,200 7,600
05/03/2026 8,900 -1.5 (-14.42%) 100 0.89 0 0 10,400 11,900 8,900
04/03/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
03/03/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
02/03/2026 9,700 -1.7 (-14.91%) 1,103 11.5 0 0 11,400 13,100 9,700
27/02/2026 11,400 -2 (-14.93%) 127 1.45 0 0 13,400 15,400 11,400
26/02/2026 13,400 1.7 (14.53%) 100 1.34 0 0 11,700 13,400 10,000
25/02/2026 11,700 0 (0%) 4 0.05 0 0 11,700 13,400 10,000
24/02/2026 11,700 1.5 (14.71%) 114 1.31 0 0 10,200 11,700 8,700
23/02/2026 10,200 0 (0%) 2,000 20.4 0 0 10,200 11,700 8,700

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
Liên kết nhanh